1,365.87
-3.43(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,367.92 | 1,365.87 | 1,365.87 | 1,367.92 | 1,365.87 | 8 |
| February 19, 2026 | 1,358.09 | 1,369.3 | 1,369.3 | 1,369.3 | 1,358.09 | 1 |
| February 18, 2026 | 1,377.33 | 1,377.33 | 1,377.33 | 1,377.33 | 1,377.33 | 34 |
| February 17, 2026 | 1,353.19 | 1,365 | 1,365 | 1,365 | 1,353.19 | 12 |
| February 13, 2026 | 1,369.01 | 1,361.75 | 1,361.75 | 1,369.01 | 1,361.75 | 29 |
| February 12, 2026 | 1,383.8 | 1,343.42 | 1,343.42 | 1,383.8 | 1,338.27 | 46 |
| February 11, 2026 | 1,401.72 | 1,401.72 | 1,401.72 | 1,401.72 | 1,401.72 | 12 |
| February 10, 2026 | 1,406.35 | 1,406.35 | 1,406.35 | 1,406.35 | 1,406.35 | 3 |
| February 09, 2026 | 1,366.51 | 1,351 | 1,351 | 1,366.51 | 1,351 | 91 |
| February 06, 2026 | 1,350 | 1,372.78 | 1,357.63 | 1,395.62 | 1,327.51 | 62 |
| February 05, 2026 | 1,380.35 | 1,373.76 | 1,373.76 | 1,380.35 | 1,373.76 | 112 |
| February 04, 2026 | 1,406.38 | 1,395.47 | 1,395.47 | 1,406.38 | 1,394.91 | 12 |
| February 03, 2026 | 1,399.08 | 1,386.62 | 1,386.62 | 1,408.22 | 1,384.66 | 33 |
| February 02, 2026 | 1,370.01 | 1,369.83 | 1,369.83 | 1,370.01 | 1,369.83 | 12 |
| January 30, 2026 | 1,384.54 | 1,382.72 | 1,382.72 | 1,387.42 | 1,382.72 | 50 |
| January 29, 2026 | 1,369.49 | 1,387.61 | 1,387.61 | 1,387.61 | 1,369.49 | 317 |
| January 28, 2026 | 1,407.87 | 1,407.87 | 1,407.87 | 1,407.87 | 1,407.87 | 27 |
| January 27, 2026 | 1,448.88 | 1,430.65 | 1,430.65 | 1,448.88 | 1,430.65 | 107 |
| January 26, 2026 | 1,419.77 | 1,427.57 | 1,427.57 | 1,427.57 | 1,408.12 | 3 |
| January 23, 2026 | 1,404.4 | 1,399.06 | 1,399.06 | 1,404.4 | 1,399.06 | 12 |
| January 22, 2026 | 1,446.45 | 1,443.23 | 1,443.23 | 1,449.68 | 1,443.23 | 41 |
| January 21, 2026 | 1,413.03 | 1,427.73 | 1,427.73 | 1,427.73 | 1,413.03 | 3 |
| January 20, 2026 | 1,413.33 | 1,407.93 | 1,407.93 | 1,423.86 | 1,407.93 | 452 |
| January 16, 2026 | 1,472.07 | 1,472.07 | 1,472.07 | 1,472.07 | 1,472.07 | 56 |
| January 15, 2026 | 1,476.94 | 1,476.94 | 1,476.94 | 1,476.94 | 1,476.94 | 15 |
| January 14, 2026 | 1,477.88 | 1,470.84 | 1,479.14 | 1,479.14 | 1,470.84 | 15 |
| January 13, 2026 | 1,493.89 | 1,488.26 | 1,488.26 | 1,496.92 | 1,488.26 | 435 |
| January 12, 2026 | 1,493.98 | 1,493.98 | 1,493.98 | 1,493.98 | 1,493.98 | 2 |
| January 09, 2026 | 1,474.42 | 1,492.24 | 1,492.24 | 1,495.24 | 1,474.42 | 12 |
| January 08, 2026 | 1,458.25 | 1,458.25 | 1,458.25 | 1,458.25 | 1,458.25 | 282 |
| January 07, 2026 | 1,485.11 | 1,468.55 | 1,468.55 | 1,485.11 | 1,466.75 | 13 |
| January 06, 2026 | 1,449.96 | 1,474.58 | 1,474.58 | 1,474.9 | 1,449.96 | 9 |
| January 05, 2026 | 1,408.24 | 1,442.94 | 1,432.28 | 1,442.94 | 1,408.24 | 31 |
| January 02, 2026 | 1,398.87 | 1,400.12 | 1,400.12 | 1,400.12 | 1,398.87 | 6 |
| December 31, 2025 | 1,425.12 | 1,400.12 | 1,400.12 | 1,425.12 | 1,398.8 | 0 |
| December 30, 2025 | 1,431.38 | 1,431.38 | 1,431.38 | 1,431.38 | 1,431.38 | 3 |
| December 29, 2025 | 1,409.36 | 1,409.36 | 1,409.36 | 1,409.36 | 1,409.36 | 2 |
| December 24, 2025 | 1,445.71 | 1,415.04 | 1,415.04 | 1,445.71 | 1,415.04 | 1 |
| December 23, 2025 | 1,418 | 1,402.19 | 1,402.19 | 1,418 | 1,402.19 | 26 |
| December 22, 2025 | 1,414.45 | 1,410.13 | 1,431.78 | 1,439.2 | 1,407 | 8 |
| December 19, 2025 | 1,395.73 | 1,395.73 | 1,395.73 | 1,395.73 | 1,395.73 | 63 |
| December 18, 2025 | 1,395.73 | 1,395.73 | 1,395.73 | 1,395.73 | 1,395.73 | 7 |
| December 17, 2025 | 1,399.3 | 1,390.93 | 1,390.93 | 1,399.3 | 1,375.82 | 122 |
| December 16, 2025 | 1,397.06 | 1,397.06 | 1,397.06 | 1,397.06 | 1,397.06 | 17 |
| December 15, 2025 | 1,413.18 | 1,413.18 | 1,413.18 | 1,413.18 | 1,413.18 | 37 |
| December 12, 2025 | 1,415.92 | 1,412.7 | 1,412.7 | 1,415.92 | 1,406 | 12 |
| December 11, 2025 | 1,415.92 | 1,412.7 | 1,412.7 | 1,415.92 | 1,406 | 305 |
| December 10, 2025 | 1,395.45 | 1,385.91 | 1,385.91 | 1,395.45 | 1,385.91 | 6 |
| December 09, 2025 | 1,389.48 | 1,389.48 | 1,389.48 | 1,389.48 | 1,389.48 | 3 |
| December 08, 2025 | 1,368.65 | 1,384.44 | 1,384.44 | 1,384.44 | 1,368.65 | 34 |
| December 05, 2025 | 1,414.27 | 1,414.27 | 1,414.27 | 1,414.27 | 1,414.27 | 100 |
| December 04, 2025 | 1,422.49 | 1,420.47 | 1,420.47 | 1,422.59 | 1,407.8 | 189 |
| December 03, 2025 | 1,463.53 | 1,444.61 | 1,444.61 | 1,463.53 | 1,444.61 | 110 |
| December 02, 2025 | 1,486.6 | 1,457.04 | 1,457.04 | 1,486.6 | 1,454.28 | 23 |
| December 01, 2025 | 1,440.14 | 1,474.56 | 1,474.56 | 1,483.42 | 1,440.14 | 13 |
| November 28, 2025 | 1,486 | 1,475.9 | 1,475.9 | 1,486 | 1,472 | 62 |
| November 26, 2025 | 1,492.25 | 1,477.27 | 1,480.51 | 1,505.02 | 1,477.27 | 104 |
| November 25, 2025 | 1,482.7 | 1,498.18 | 1,498.18 | 1,524.69 | 1,482.7 | 31 |
| November 24, 2025 | 1,450.38 | 1,466.01 | 1,462.41 | 1,470.15 | 1,445.02 | 261 |
| November 21, 2025 | 1,387.26 | 1,387.26 | 1,387.26 | 1,387.26 | 1,387.26 | 0 |